21,730$
-0,46%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 21,83 | 22,03 | 21,65 | 21,73 | -0,46% | 433.484,00 |
| 11.03.2025 | 21,47 | 21,95 | 21,46 | 21,83 | -0,05% | 653.858,00 |
| 10.03.2025 | 21,68 | 21,84 | 21,13 | 21,84 | -0,05% | 863.587,00 |
| 07.03.2025 | 21,68 | 22,13 | 21,68 | 21,85 | 1,35% | 465.442,00 |
| 06.03.2025 | 21,69 | 22,05 | 21,51 | 21,56 | 0,47% | 649.376,00 |
| 05.03.2025 | 22,06 | 22,28 | 21,32 | 21,46 | -2,45% | 877.264,00 |
| 04.03.2025 | 21,34 | 22,30 | 21,16 | 22,00 | 1,62% | 625.523,00 |
| 03.03.2025 | 22,12 | 22,34 | 21,54 | 21,65 | -1,59% | 693.887,00 |
| 28.02.2025 | 21,88 | 22,27 | 21,87 | 22,00 | 0,59% | 962.663,00 |
| 27.02.2025 | 22,30 | 22,41 | 21,75 | 21,87 | -3,95% | 1.166.937,00 |
| 26.02.2025 | 22,78 | 22,99 | 22,43 | 22,77 | -0,78% | 697.230,00 |
| 25.02.2025 | 23,00 | 23,38 | 22,87 | 22,95 | -0,69% | 428.746,00 |
| 24.02.2025 | 22,99 | 23,19 | 22,72 | 23,11 | -0,86% | 600.664,00 |
| 21.02.2025 | 23,11 | 23,42 | 22,82 | 23,31 | 1,70% | 565.593,00 |
| 20.02.2025 | 23,53 | 23,64 | 22,82 | 22,92 | -7,13% | 727.013,00 |
| 19.02.2025 | 23,92 | 24,81 | 23,84 | 24,68 | 3,70% | 1.004.787,00 |
| 18.02.2025 | 24,65 | 24,65 | 23,73 | 23,80 | -4,19% | 1.033.838,00 |
| 14.02.2025 | 25,21 | 25,34 | 24,84 | 24,84 | 0,49% | 301.128,00 |
| 13.02.2025 | 24,76 | 25,06 | 24,70 | 24,72 | -0,84% | 384.055,00 |
| 12.02.2025 | 24,95 | 25,26 | 24,82 | 24,93 | -0,80% | 317.833,00 |
| 11.02.2025 | 25,29 | 25,30 | 25,05 | 25,13 | -0,48% | 231.719,00 |
| 10.02.2025 | 24,95 | 25,36 | 24,81 | 25,25 | 1,16% | 325.209,00 |
| 07.02.2025 | 25,14 | 25,36 | 24,90 | 24,96 | -0,60% | 478.834,00 |
| 06.02.2025 | 25,65 | 25,77 | 25,01 | 25,11 | -3,35% | 659.924,00 |
| 05.02.2025 | 25,77 | 26,02 | 25,26 | 25,98 | -0,19% | 473.570,00 |
| 04.02.2025 | 25,93 | 26,38 | 25,31 | 26,03 | 1,21% | 644.838,00 |
| 03.02.2025 | 25,32 | 25,94 | 25,18 | 25,72 | 0,82% | 431.310,00 |
| 31.01.2025 | 26,01 | 26,01 | 25,42 | 25,51 | -1,39% | 295.614,00 |
| 30.01.2025 | 25,87 | 26,01 | 25,74 | 25,87 | -0,35% | 386.714,00 |
| 29.01.2025 | 25,39 | 25,98 | 25,31 | 25,96 | 2,08% | 296.699,00 |
| 28.01.2025 | 25,39 | 25,55 | 24,86 | 25,43 | 1,27% | 324.727,00 |
| 27.01.2025 | 25,11 | 25,54 | 25,06 | 25,11 | -0,40% | 477.281,00 |
| 24.01.2025 | 25,78 | 25,86 | 25,11 | 25,21 | -2,40% | 400.495,00 |
| 23.01.2025 | 25,73 | 26,20 | 25,73 | 25,83 | 0,54% | 386.064,00 |
| 22.01.2025 | 25,25 | 25,83 | 25,20 | 25,69 | 1,42% | 399.106,00 |
| 21.01.2025 | 25,41 | 25,49 | 24,97 | 25,33 | 0,96% | 574.014,00 |
| 17.01.2025 | 25,19 | 25,67 | 24,90 | 25,09 | -2,64% | 385.793,00 |
| 16.01.2025 | 26,07 | 26,26 | 25,69 | 25,77 | -2,20% | 298.160,00 |
| 15.01.2025 | 26,19 | 26,50 | 26,00 | 26,35 | 1,15% | 284.784,00 |
| 14.01.2025 | 25,60 | 26,18 | 25,57 | 26,05 | 1,76% | 436.039,00 |
| 13.01.2025 | 25,66 | 26,07 | 25,18 | 25,60 | -1,39% | 502.025,00 |
| 10.01.2025 | 25,16 | 26,07 | 25,09 | 25,96 | 5,74% | 846.341,00 |
| 08.01.2025 | 24,26 | 24,63 | 24,02 | 24,55 | 0,70% | 291.947,00 |
| 07.01.2025 | 24,47 | 24,83 | 24,27 | 24,38 | 0,99% | 330.486,00 |
| 06.01.2025 | 24,41 | 24,68 | 24,09 | 24,14 | 0,00% | 347.577,00 |
| 03.01.2025 | 24,58 | 24,70 | 24,00 | 24,14 | -0,58% | 438.626,00 |
| 02.01.2025 | 23,40 | 24,33 | 23,30 | 24,28 | 5,84% | 724.601,00 |
| 31.12.2024 | 22,22 | 23,21 | 22,22 | 22,94 | 3,24% | 476.949,00 |
| 30.12.2024 | 22,02 | 22,55 | 22,02 | 22,22 | 1,88% | 477.044,00 |
| 27.12.2024 | 21,88 | 22,00 | 21,65 | 21,81 | 0,41% | 333.926,00 |
| 26.12.2024 | 21,91 | 21,96 | 21,52 | 21,72 | -0,96% | 368.306,00 |
| 24.12.2024 | 22,00 | 22,12 | 21,65 | 21,93 | 0,09% | 306.721,00 |
| 23.12.2024 | 21,33 | 21,96 | 21,30 | 21,91 | 2,72% | 317.592,00 |
| 20.12.2024 | 20,91 | 21,63 | 20,85 | 21,33 | 0,95% | 477.382,00 |
| 19.12.2024 | 21,36 | 21,50 | 21,07 | 21,13 | -0,66% | 416.080,00 |
| 18.12.2024 | 21,47 | 21,89 | 21,22 | 21,27 | -0,56% | 478.677,00 |
| 17.12.2024 | 21,10 | 21,53 | 20,96 | 21,39 | 0,19% | 525.506,00 |
| 16.12.2024 | 21,95 | 21,96 | 20,96 | 21,35 | -4,22% | 913.811,00 |
| 13.12.2024 | 22,28 | 22,35 | 21,92 | 22,29 | 0,09% | 283.259,00 |
| 12.12.2024 | 22,00 | 22,41 | 21,81 | 22,27 | 1,14% | 359.029,00 |
| 11.12.2024 | 22,78 | 22,89 | 22,02 | 22,02 | -3,59% | 438.060,00 |
| 10.12.2024 | 22,39 | 23,07 | 22,32 | 22,84 | 2,01% | 362.476,00 |
| 09.12.2024 | 22,07 | 22,68 | 21,80 | 22,39 | 2,10% | 469.697,00 |
| 06.12.2024 | 22,69 | 22,69 | 21,39 | 21,93 | -3,14% | 800.857,00 |
| 05.12.2024 | 23,43 | 23,59 | 22,57 | 22,64 | -3,70% | 652.132,00 |
| 04.12.2024 | 23,78 | 24,03 | 23,46 | 23,51 | -0,89% | 359.829,00 |
| 03.12.2024 | 23,75 | 24,04 | 23,68 | 23,72 | 0,72% | 397.653,00 |
| 02.12.2024 | 23,95 | 23,95 | 23,54 | 23,55 | -2,44% | 467.016,00 |
| 29.11.2024 | 24,01 | 24,22 | 23,82 | 24,14 | 0,54% | 220.172,00 |
| 27.11.2024 | 24,55 | 24,62 | 23,87 | 24,01 | -6,76% | 579.269,00 |
| 26.11.2024 | 25,95 | 26,21 | 25,71 | 25,75 | -1,53% | 422.014,00 |
| 25.11.2024 | 26,36 | 26,49 | 25,90 | 26,15 | -0,72% | 418.351,00 |
| 22.11.2024 | 26,10 | 26,42 | 26,01 | 26,34 | -0,60% | 271.687,00 |
| 20.11.2024 | 26,50 | 26,55 | 26,20 | 26,50 | 0,30% | 354.266,00 |
| 19.11.2024 | 25,97 | 26,46 | 25,90 | 26,42 | 1,85% | 260.264,00 |
| 18.11.2024 | 25,27 | 26,12 | 25,27 | 25,94 | 2,53% | 416.962,00 |
| 15.11.2024 | 25,67 | 25,74 | 25,22 | 25,30 | -1,06% | 324.558,00 |
| 14.11.2024 | 25,81 | 26,06 | 25,52 | 25,57 | -0,31% | 426.034,00 |
| 13.11.2024 | 24,79 | 26,03 | 24,79 | 25,65 | 3,34% | 652.162,00 |
| 12.11.2024 | 23,66 | 25,25 | 23,61 | 24,82 | 3,72% | 765.902,00 |
| 11.11.2024 | 23,79 | 24,09 | 23,59 | 23,93 | 0,46% | 372.278,00 |
| 08.11.2024 | 24,00 | 24,08 | 23,60 | 23,82 | -1,33% | 287.435,00 |
| 07.11.2024 | 24,24 | 24,59 | 24,04 | 24,14 | 1,43% | 312.828,00 |
| 06.11.2024 | 23,00 | 23,84 | 23,00 | 23,80 | 2,99% | 507.108,00 |
| 05.11.2024 | 23,23 | 23,36 | 22,80 | 23,11 | 0,39% | 527.852,00 |
| 04.11.2024 | 24,23 | 24,23 | 23,02 | 23,02 | -5,03% | 673.120,00 |
| 01.11.2024 | 24,50 | 24,61 | 24,20 | 24,24 | -1,06% | 217.024,00 |
| 31.10.2024 | 24,20 | 24,66 | 24,20 | 24,50 | 0,99% | 231.908,00 |
| 30.10.2024 | 24,20 | 24,42 | 24,17 | 24,26 | -0,49% | 308.864,00 |
| 29.10.2024 | 24,60 | 24,72 | 24,23 | 24,38 | -1,14% | 303.503,00 |
| 28.10.2024 | 24,56 | 24,78 | 24,39 | 24,66 | 0,41% | 242.724,00 |
| 25.10.2024 | 24,57 | 24,80 | 24,40 | 24,56 | 0,08% | 246.970,00 |
| 24.10.2024 | 24,30 | 24,62 | 24,27 | 24,54 | -0,04% | 326.329,00 |
| 23.10.2024 | 24,92 | 24,92 | 24,45 | 24,55 | -2,00% | 463.536,00 |
| 22.10.2024 | 25,15 | 25,29 | 25,00 | 25,05 | -0,67% | 243.564,00 |
| 21.10.2024 | 25,56 | 25,72 | 25,20 | 25,22 | -1,18% | 211.335,00 |
| 18.10.2024 | 25,51 | 25,60 | 25,36 | 25,52 | 0,28% | 154.792,00 |
| 17.10.2024 | 25,60 | 25,67 | 25,25 | 25,45 | -1,13% | 223.077,00 |
| 16.10.2024 | 25,46 | 25,76 | 25,40 | 25,74 | 1,86% | 208.438,00 |
| 15.10.2024 | 25,60 | 25,60 | 25,26 | 25,27 | -2,43% | 342.874,00 |